Micron Technology (NQ: MU )

87.35 -1.38 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 6.329 6.476 6.241 6.338 37,002,596 -0.08(-1.25%)
Aug 30, 2010 6.761 6.771 6.398 6.418 32,666,358 -0.28(-4.25%)
Aug 27, 2010 6.781 6.801 6.280 6.702 43,271,540 +0.05(+0.74%)
Aug 26, 2010 7.036 7.095 6.643 6.653 30,479,242 -0.31(-4.51%)
Aug 25, 2010 6.898 7.026 6.790 6.967 23,440,834 +0.04(+0.57%)
Aug 24, 2010 7.065 7.163 6.918 6.928 25,678,080 -0.31(-4.34%)
Aug 23, 2010 7.046 7.310 7.046 7.242 28,570,062 +0.26(+3.65%)
Aug 20, 2010 7.016 7.124 6.908 6.987 22,732,174 -0.06(-0.84%)
Aug 19, 2010 7.222 7.301 6.982 7.046 29,318,982 -0.26(-3.62%)
Aug 18, 2010 7.173 7.330 7.114 7.310 16,482,757 +0.14(+1.92%)
Aug 17, 2010 7.173 7.340 7.095 7.173 19,547,270 +0.13(+1.81%)
Aug 16, 2010 7.114 7.212 7.016 7.046 21,430,848 -0.10(-1.37%)
Aug 13, 2010 7.163 7.438 7.144 7.144 24,602,886 -0.09(-1.22%)
Aug 12, 2010 6.839 7.261 6.761 7.232 40,550,000 +0.22(+3.09%)
Aug 11, 2010 6.898 7.114 6.869 7.015 42,071,772 -0.12(-1.66%)
Aug 10, 2010 7.212 7.212 6.996 7.134 31,455,302 -0.26(-3.58%)
Aug 09, 2010 7.517 7.556 7.310 7.399 20,243,840 -0.04(-0.53%)
Aug 06, 2010 7.448 7.556 7.271 7.438 26,545,968 -0.12(-1.56%)
Aug 05, 2010 7.458 7.654 6.694 7.556 19,535,582 +0.06(+0.79%)
Aug 04, 2010 7.409 7.536 7.271 7.497 26,335,208 +0.17(+2.28%)
Aug 03, 2010 7.438 7.467 7.291 7.330 24,561,066 -0.18(-2.35%)
Aug 02, 2010 7.252 7.605 7.163 7.507 40,919,388 +0.36(+5.08%)
Jul 30, 2010 7.409 7.458 7.124 7.144 69,998,880 -0.49(-6.43%)
Jul 29, 2010 8.125 8.154 7.536 7.634 55,101,960 -0.45(-5.58%)
Jul 28, 2010 8.203 8.370 7.988 8.086 30,981,876 -0.19(-2.25%)
Jul 27, 2010 8.409 8.439 8.184 8.272 29,821,886 -0.08(-0.94%)
Jul 26, 2010 8.311 8.351 8.184 8.351 31,596,762 +0.03(+0.35%)
Jul 23, 2010 8.302 8.449 8.184 8.321 25,481,714 -0.06(-0.70%)
Jul 22, 2010 8.194 8.429 8.086 8.380 35,548,820 +0.36(+4.53%)
Jul 21, 2010 8.390 8.405 8.002 8.017 38,338,968 -0.27(-3.31%)
Jul 20, 2010 8.164 8.326 7.978 8.292 33,703,936 +0.02(+0.24%)
Jul 19, 2010 8.174 8.302 8.076 8.272 21,569,802 +0.16(+1.93%)
Jul 16, 2010 8.390 8.409 8.095 8.115 25,988,310 -0.38(-4.50%)
Jul 15, 2010 8.576 8.576 8.321 8.498 27,974,952 -0.09(-1.03%)
Jul 14, 2010 8.665 8.709 8.390 8.586 39,952,412 +0.02(+0.23%)
Jul 13, 2010 8.586 8.635 8.351 8.566 39,941,052 +0.18(+2.11%)
Jul 12, 2010 8.370 8.586 8.341 8.390 27,979,822 -0.02(-0.23%)
Jul 09, 2010 8.537 8.547 8.279 8.409 31,196,110 -0.12(-1.38%)
Jul 08, 2010 8.773 8.831 8.370 8.527 31,946,816 -0.20(-2.25%)
Jul 07, 2010 8.400 8.733 8.282 8.723 31,423,982 +0.53(+6.47%)
Jul 06, 2010 8.370 8.481 8.061 8.194 40,450,836 +0.13(+1.58%)
Jul 02, 2010 8.252 8.282 7.909 8.066 21,941,514 -0.16(-1.91%)
Jul 01, 2010 8.351 8.380 7.860 8.223 51,023,748 -0.11(-1.30%)
Jun 30, 2010 8.557 8.753 8.292 8.331 39,565,960 -0.18(-2.08%)
Jun 29, 2010 9.067 9.126 8.439 8.508 90,119,936 -0.78(-8.35%)
Jun 25, 2010 9.528 9.567 9.194 9.283 30,942,858 -0.16(-1.66%)
Jun 24, 2010 9.636 9.715 9.337 9.440 34,586,084 -0.20(-2.04%)
Jun 23, 2010 9.479 9.803 9.381 9.636 28,926,380 +0.17(+1.84%)
Jun 22, 2010 9.754 9.930 9.420 9.462 27,434,472 -0.27(-2.80%)
Jun 21, 2010 10.06 10.10 9.675 9.734 27,195,818 -0.08(-0.80%)
Jun 18, 2010 9.715 9.950 9.636 9.813 25,045,598 +0.08(+0.81%)
Jun 17, 2010 9.813 9.911 9.587 9.734 29,100,960 +0.01(+0.10%)
Jun 16, 2010 9.342 9.793 9.283 9.724 39,729,480 +0.23(+2.38%)
Jun 15, 2010 8.880 9.567 8.861 9.499 53,097,240 +0.76(+8.64%)
Jun 14, 2010 8.920 8.998 8.733 8.743 26,899,580 -0.02(-0.22%)
Jun 11, 2010 8.488 8.773 8.429 8.763 23,954,086 +0.16(+1.82%)
Jun 10, 2010 8.557 8.665 8.419 8.606 24,592,408 +0.24(+2.81%)
Jun 09, 2010 8.488 8.733 8.311 8.370 29,142,072 -0.01(-0.12%)
Jun 08, 2010 8.292 8.439 8.115 8.380 34,153,128 +0.16(+1.91%)
Jun 07, 2010 8.822 8.822 8.203 8.223 36,113,904 -0.47(-5.39%)
Jun 04, 2010 8.802 9.199 8.650 8.692 33,691,004 -0.38(-4.14%)
Jun 03, 2010 9.106 9.283 8.890 9.067 44,836,788 +0.06(+0.65%)
Jun 02, 2010 8.596 9.037 8.586 9.008 43,773,192 +0.51(+6.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.